IR

Digital Intelligence for Security and Productivity

주가정보

2020/07/14 09:17:09 기준 (장중)
파수150900
5,250 80 (-1.5%)
현재가 5,250 거래량 17,928
전일가 5,330 거래대금 93,057,400
시가 5,240 상한가 6,920
고가 5,290 하한가 3,740
저가 5,150 액면가 500
PER -12.77 52주 최고 5,450
상장주식수 10,045,055 52주 최저 2,155

호가

매도잔량 호가 매수잔량
351 5,300
3,515 5,290
199 5,280
899 5,270
232 5,260
5,220 110
5,210 50
5,200 20
5,190 363
5,180 646
5,196 잔량합계 1,189

시간대별체결가

시간 체결가 전일대비 매도호가 매수호가 매수잔량
09:17:105,250805,2605,24063
09:17:005,260705,2605,2201
09:16:305,2201105,2805,2201,029
09:16:005,1901405,2205,1901
09:15:405,2201105,2205,1902
09:15:105,2201105,2305,19088
09:15:005,2201105,2305,22012
09:14:505,2201105,2305,22078
09:14:405,2201105,2205,1808
09:14:205,2201105,2205,1802

회원사별거래

매도상위 매수상위
증권사 거래량 증권사 거래량
하나금융투자4,506미래에셋대우4,128
미래에셋대우2,624키움증권2,977
키움증권2,325신한투자2,483
DB금투2,267하나금융투자1,516
NH투자증권1,475KB증권1,501

일자별시세

일자 종가 전일대비 시가 고가 저가 거래량 거래대금
20/07/145,250805,2405,2905,15017,92893,057,400
20/07/135,330405,3705,3805,140183,768960,710,280
20/07/105,2901605,6005,6905,180408,8412,201,748,120
20/07/095,4504755,2605,6005,170906,0234,855,770,660
20/07/084,9753804,6004,9904,600441,2052,147,529,535
20/07/074,595754,5004,7154,500184,939854,572,580
20/07/064,52054,4904,5804,350161,537724,418,050
20/07/034,5154304,0754,5804,075524,2832,307,753,015
20/07/024,0852303,8854,1053,88094,264377,774,465
20/07/013,855753,9303,9553,83059,202229,088,220